Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	81.05	81.48	80.64	80.66	1,902,988	-0.57(-0.71%)
Dec 30, 2021	82.13	82.23	81.16	81.23	1,433,126	-0.70(-0.85%)
Dec 29, 2021	81.63	82.15	81.38	81.93	1,362,594	+0.41(+0.51%)
Dec 28, 2021	81.40	81.84	81.19	81.51	1,306,683	+0.14(+0.17%)
Dec 27, 2021	80.62	81.44	80.33	81.37	1,299,100	+0.99(+1.23%)
Dec 23, 2021	80.39	80.88	80.18	80.39	2,164,352	+0.22(+0.27%)
Dec 22, 2021	79.04	80.24	78.49	80.17	2,448,875	+1.36(+1.73%)
Dec 21, 2021	77.75	79.27	77.61	78.81	2,906,408	+1.28(+1.65%)
Dec 20, 2021	78.11	78.23	76.96	77.53	2,800,730	-1.05(-1.34%)
Dec 17, 2021	79.26	79.95	78.21	78.58	4,989,247	-0.26(-0.33%)
Dec 16, 2021	77.60	79.02	77.20	78.84	3,273,677	+1.14(+1.46%)
Dec 15, 2021	77.77	78.16	76.73	77.71	2,448,265	+0.18(+0.23%)
Dec 14, 2021	78.21	78.70	77.34	77.53	2,833,752	-0.65(-0.83%)
Dec 13, 2021	76.08	78.71	75.57	78.18	3,303,167	+2.20(+2.89%)
Dec 10, 2021	76.03	76.35	75.57	75.98	2,268,247	+0.28(+0.37%)
Dec 09, 2021	75.61	76.36	75.01	75.70	2,059,801	-0.05(-0.06%)
Dec 08, 2021	75.23	76.06	75.00	75.74	2,007,918	+0.69(+0.91%)
Dec 07, 2021	74.72	76.05	74.64	75.06	2,973,067	+0.60(+0.81%)
Dec 06, 2021	73.66	75.73	73.50	74.46	3,242,089	+1.12(+1.52%)
Dec 03, 2021	72.02	73.42	71.84	73.34	2,671,878	+1.71(+2.39%)
Dec 02, 2021	70.37	71.99	70.27	71.63	2,902,010	+1.34(+1.91%)
Dec 01, 2021	70.07	71.72	69.76	70.28	2,673,153	+0.48(+0.68%)
Nov 30, 2021	71.05	71.30	69.57	69.81	3,675,425	-1.37(-1.92%)
Nov 29, 2021	71.45	72.06	71.14	71.17	2,677,658	-0.24(-0.34%)
Nov 26, 2021	72.77	73.01	71.19	71.42	1,368,549	-1.25(-1.71%)
Nov 24, 2021	73.42	73.71	72.46	72.66	1,430,120	-0.74(-1.01%)
Nov 23, 2021	73.89	74.02	73.07	73.40	1,823,825	-0.79(-1.06%)
Nov 22, 2021	74.33	74.82	73.76	74.19	1,824,578	-0.01(-0.01%)
Nov 19, 2021	74.35	74.54	73.73	74.20	2,543,863	+0.14(+0.19%)
Nov 18, 2021	74.89	74.92	74.04	74.06	2,242,172	-0.44(-0.59%)
Nov 17, 2021	74.16	75.03	73.68	74.50	2,403,317	+0.25(+0.34%)
Nov 16, 2021	74.25	74.84	74.13	74.24	2,036,715	-0.22(-0.30%)
Nov 15, 2021	74.50	74.62	73.64	74.47	1,719,500	+0.08(+0.11%)
Nov 12, 2021	74.49	74.62	73.96	74.38	1,299,206	+0.28(+0.38%)
Nov 11, 2021	74.01	74.27	73.65	74.10	1,897,267	+0.13(+0.18%)
Nov 10, 2021	72.82			73.97	2,664,635	+1.24(+1.70%)
Nov 09, 2021	73.63	73.67	72.61	72.74	2,645,584	-0.97(-1.32%)
Nov 08, 2021	73.32	74.04	72.85	73.71	1,737,351	+0.66(+0.90%)
Nov 05, 2021	73.16	74.23	72.79	73.06	2,784,697	-0.25(-0.34%)
Nov 04, 2021	74.97	75.11	72.87	73.31	2,818,934	-1.62(-2.16%)
Nov 03, 2021	75.23	75.77	74.50	74.93	1,761,431	-0.23(-0.31%)
Nov 02, 2021	75.05	75.66	74.27	75.16	2,299,022	+0.44(+0.59%)
Nov 01, 2021	74.14	75.04	74.43	74.72	3,605,957	+0.81(+1.09%)
Oct 29, 2021	73.12	74.34	72.61	73.92	8,541,067	+0.33(+0.45%)
Oct 28, 2021	77.06	78.92	73.33	73.59	7,845,403	-3.12(-4.06%)
Oct 27, 2021	76.98	77.13	76.54	76.71	2,952,638	+0.14(+0.18%)
Oct 26, 2021	76.28			76.57	1,664,675	+0.40(+0.53%)
Oct 25, 2021	77.11	77.32	76.05	76.16	2,799,964	-0.78(-1.01%)
Oct 22, 2021	76.39	76.98	76.27	76.94	1,440,479	+0.68(+0.90%)
Oct 21, 2021	76.48	76.56	75.63	76.26	1,441,099	+0.20(+0.26%)
Oct 20, 2021	74.76	76.51	74.68	76.06	2,430,031	+1.47(+1.97%)
Oct 19, 2021	73.43	74.64	73.38	74.59	2,700,270	+1.40(+1.92%)
Oct 18, 2021	74.52	74.52	72.96	73.19	1,947,226	-1.42(-1.91%)
Oct 15, 2021	74.89	75.23	74.59	74.61	1,905,258	-0.18(-0.24%)
Oct 14, 2021	74.05	74.82	74.05	74.79	1,873,689	+1.02(+1.38%)
Oct 13, 2021	73.69	74.20	73.46	73.77	1,592,814	+0.08(+0.11%)
Oct 12, 2021	73.79	73.98	73.28	73.68	1,489,584	-0.20(-0.27%)
Oct 11, 2021	74.82	74.98	73.80	73.88	2,147,686	-1.20(-1.60%)
Oct 08, 2021	75.55	75.93	74.88	75.08	2,821,448	-0.36(-0.47%)
Oct 07, 2021	75.97	76.67	75.34	75.43	3,542,234	-0.26(-0.35%)
Oct 06, 2021	75.35	75.76	74.58	75.70	3,150,777	+0.00(+0.00%)
Oct 05, 2021	75.62	76.94	75.35	75.70	2,944,341	+0.41(+0.55%)
Oct 04, 2021	75.83	76.38	74.70	75.28	3,373,791	-0.81(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.